NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.91
+0.0996 (+12.30%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $0.98 | Friday, 10th May 2024 CTSO stock ended at $0.91. This is 12.30% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 18.76% from a day low at $0.80 to a day high of $0.95. |
| 90 days | $0.782 | $1.05 | |
| 52 weeks | $0.782 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $5.65 | $5.80 | $5.55 | $5.70 | 38 845 |
| Jan 03, 2017 | $5.50 | $5.80 | $5.40 | $5.65 | 68 346 |
| Dec 30, 2016 | $5.55 | $5.55 | $5.40 | $5.45 | 55 505 |
| Dec 29, 2016 | $5.45 | $5.68 | $5.45 | $5.60 | 57 706 |
| Dec 28, 2016 | $5.70 | $5.70 | $5.50 | $5.50 | 49 179 |
| Dec 27, 2016 | $5.45 | $5.80 | $5.45 | $5.75 | 31 656 |
| Dec 23, 2016 | $5.45 | $5.60 | $5.45 | $5.50 | 9 999 |
| Dec 22, 2016 | $5.70 | $5.75 | $5.40 | $5.40 | 57 773 |
| Dec 21, 2016 | $5.05 | $5.75 | $4.95 | $5.75 | 100 207 |
| Dec 20, 2016 | $5.00 | $5.15 | $5.00 | $5.00 | 45 148 |
| Dec 19, 2016 | $5.00 | $5.15 | $4.90 | $5.00 | 29 635 |
| Dec 16, 2016 | $5.05 | $5.15 | $5.00 | $5.00 | 56 462 |
| Dec 15, 2016 | $5.05 | $5.15 | $4.90 | $5.00 | 37 726 |
| Dec 14, 2016 | $5.30 | $5.30 | $5.05 | $5.10 | 22 714 |
| Dec 13, 2016 | $5.20 | $5.35 | $4.65 | $5.30 | 179 713 |
| Dec 12, 2016 | $5.30 | $5.35 | $5.20 | $5.20 | 30 194 |
| Dec 09, 2016 | $5.45 | $5.45 | $5.30 | $5.40 | 25 545 |
| Dec 08, 2016 | $5.50 | $5.50 | $5.25 | $5.35 | 72 668 |
| Dec 07, 2016 | $5.00 | $5.35 | $4.97 | $5.20 | 83 151 |
| Dec 06, 2016 | $4.95 | $5.00 | $4.80 | $4.85 | 43 619 |
| Dec 05, 2016 | $4.85 | $5.00 | $4.80 | $4.95 | 52 863 |
| Dec 02, 2016 | $5.00 | $5.05 | $4.45 | $4.90 | 305 983 |
| Dec 01, 2016 | $5.15 | $5.20 | $5.00 | $5.00 | 59 193 |
| Nov 30, 2016 | $5.15 | $5.20 | $5.05 | $5.15 | 56 916 |
| Nov 29, 2016 | $5.20 | $5.30 | $5.10 | $5.10 | 36 658 |
